金时科技 sz.002951
17.63
+9.98%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.48 | 19.48 | 17.53 | 17.53 | -10.01% | 5.53 | 7.59% |
| 2026-02-13 | 18.65 | 19.48 | 18.65 | 19.48 | +9.99% | 6.92 | 8.99% |
| 2026-02-12 | 16.74 | 17.71 | 16.62 | 17.71 | +10.00% | 3.85 | 5.50% |
| 2026-02-11 | 14.52 | 16.10 | 14.52 | 16.10 | +9.97% | 1.78 | 2.79% |
| 2026-02-10 | 14.66 | 14.70 | 14.41 | 14.64 | +0.48% | 0.73 | 1.25% |
| 2026-02-09 | 14.36 | 14.60 | 14.30 | 14.57 | +2.17% | 0.80 | 1.38% |
| 2026-02-06 | 14.49 | 14.61 | 14.13 | 14.26 | -2.53% | 1.02 | 1.77% |
| 2026-02-05 | 14.34 | 14.75 | 14.20 | 14.63 | -0.14% | 1.42 | 2.44% |
| 2026-02-04 | 15.37 | 15.37 | 14.20 | 14.65 | -0.07% | 2.72 | 4.56% |
| 2026-02-03 | 13.48 | 14.66 | 13.32 | 14.66 | +9.98% | 1.20 | 2.08% |
| 2026-02-02 | 13.20 | 13.53 | 12.54 | 13.33 | -1.99% | 0.41 | 0.77% |
| 2026-01-30 | 13.47 | 13.73 | 13.39 | 13.60 | +0.97% | 0.38 | 0.70% |
| 2026-01-29 | 13.45 | 13.65 | 13.33 | 13.47 | -0.74% | 0.28 | 0.52% |
| 2026-01-28 | 13.75 | 14.08 | 13.52 | 13.57 | -0.95% | 0.36 | 0.66% |
| 2026-01-27 | 13.79 | 13.84 | 13.41 | 13.70 | -0.72% | 0.28 | 0.51% |
| 2026-01-26 | 14.28 | 14.28 | 13.60 | 13.80 | -2.47% | 0.47 | 0.84% |
| 2026-01-23 | 13.90 | 14.15 | 13.82 | 14.15 | +2.39% | 0.49 | 0.87% |
| 2026-01-22 | 13.71 | 13.87 | 13.71 | 13.82 | +0.66% | 0.34 | 0.61% |
| 2026-01-21 | 13.72 | 13.94 | 13.68 | 13.73 | -0.94% | 0.40 | 0.73% |
| 2026-01-20 | 14.37 | 14.37 | 13.75 | 13.86 | -3.08% | 0.60 | 1.07% |